ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
239340/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,161023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1645,-51,5,-3.01,169263300,102308,153.59,1715,1720,1603,2200,1188,1696,1654.45,1.27,0,-1128,1741,1718,1674,1651,1607,1730,1663,27,504,100,1010,1,1,26979634,444,-6.12,1.76,12,0.38,-269.00,936.00,3295,20240306,-50.08,1409,20241114,16.75,1900,-13.42,20250107,1544,6.54,20250203,3295,-50.08,20240306,1409,16.75,20241114,1.28,N,239340,100,26 억,,342273,N,N,0,N,00,N
20250219,151026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1650,-46,5,-2.71,166641643,100714,151.19,1715,1720,1603,2200,1188,1696,1654.60,1.27,0,-758,1741,1718,1674,1651,1607,1730,1663,27,504,100,1010,1,1,26979634,445,-6.13,1.76,12,0.37,-269.00,936.00,3295,20240306,-49.92,1409,20241114,17.10,1900,-13.16,20250107,1544,6.87,20250203,3295,-49.92,20240306,1409,17.10,20241114,1.28,N,239340,100,26 억,,342273,N,N,0,N,00,N
20250219,141022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1658,-38,5,-2.24,147615589,89150,133.83,1715,1720,1603,2200,1188,1696,1655.81,1.27,0,63,1741,1718,1674,1651,1607,1730,1663,27,504,100,1010,1,1,26979634,447,-6.16,1.77,12,0.33,-269.00,936.00,3295,20240306,-49.68,1409,20241114,17.67,1900,-12.74,20250107,1544,7.38,20250203,3295,-49.68,20240306,1409,17.67,20241114,1.28,N,239340,100,26 억,,342273,N,N,0,N,00,N
20250219,131023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1641,-55,5,-3.24,141281784,85308,128.07,1715,1720,1603,2200,1188,1696,1656.14,1.27,0,2295,1741,1718,1674,1651,1607,1730,1663,27,504,100,1010,1,1,26979634,443,-6.10,1.75,12,0.32,-269.00,936.00,3295,20240306,-50.20,1409,20241114,16.47,1900,-13.63,20250107,1544,6.28,20250203,3295,-50.20,20240306,1409,16.47,20241114,1.28,N,239340,100,26 억,,342273,N,N,0,N,00,N
20250219,121022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1666,-30,5,-1.77,67442739,40308,60.51,1715,1720,1661,2200,1188,1696,1673.18,1.27,0,-6927,1741,1718,1674,1651,1607,1730,1663,27,504,100,1010,1,1,26979634,449,-6.19,1.78,12,0.15,-269.00,936.00,3295,20240306,-49.44,1409,20241114,18.24,1900,-12.32,20250107,1544,7.90,20250203,3295,-49.44,20240306,1409,18.24,20241114,1.28,N,239340,100,26 억,,342273,N,N,0,N,00,N
20250219,111023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1671,-25,5,-1.47,65534050,39164,58.79,1715,1720,1661,2200,1188,1696,1673.32,1.27,0,-6827,1741,1718,1674,1651,1607,1730,1663,27,504,100,1010,1,1,26979634,451,-6.21,1.79,12,0.15,-269.00,936.00,3295,20240306,-49.29,1409,20241114,18.59,1900,-12.05,20250107,1544,8.23,20250203,3295,-49.29,20240306,1409,18.59,20241114,1.28,N,239340,100,26 억,,342273,N,N,0,N,00,N
20250219,101024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1671,-25,5,-1.47,36066736,21448,32.20,1715,1720,1662,2200,1188,1696,1681.59,1.27,0,-7693,1741,1718,1674,1651,1607,1730,1663,27,504,100,1010,1,1,26979634,451,-6.21,1.79,12,0.08,-269.00,936.00,3295,20240306,-49.29,1409,20241114,18.59,1900,-12.05,20250107,1544,8.23,20250203,3295,-49.29,20240306,1409,18.59,20241114,1.28,N,239340,100,26 억,,342273,N,N,0,N,00,N
20250219,091025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1680,-16,5,-0.94,17145614,10121,15.19,1715,1720,1678,2200,1188,1696,1694.06,1.27,0,-4004,1741,1718,1674,1651,1607,1730,1663,27,504,100,1010,1,1,26979634,453,-6.25,1.79,12,0.04,-269.00,936.00,3295,20240306,-49.01,1409,20241114,19.23,1900,-11.58,20250107,1544,8.81,20250203,3295,-49.01,20240306,1409,19.23,20241114,1.28,N,239340,100,26 억,,342273,N,N,0,N,00,N
20250218,161020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1696,42,2,2.54,111308164,66520,76.07,1640,1697,1630,2150,1158,1654,1673.30,1.17,0,25633,1724,1688,1654,1618,1584,1707,1637,27,496,100,990,1,1,26979634,458,-6.30,1.81,12,0.25,-269.00,936.00,3295,20240306,-48.53,1409,20241114,20.37,1900,-10.74,20250107,1544,9.84,20250203,3295,-48.53,20240306,1409,20.37,20241114,1.28,N,239340,100,26 억,,316673,N,N,0,N,00,N
20250218,151022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1688,34,2,2.06,95244615,57034,65.22,1640,1695,1630,2150,1158,1654,1669.96,1.17,0,24009,1724,1688,1654,1618,1584,1707,1637,27,496,100,990,1,1,26979634,455,-6.28,1.80,12,0.21,-269.00,936.00,3295,20240306,-48.77,1409,20241114,19.80,1900,-11.16,20250107,1544,9.33,20250203,3295,-48.77,20240306,1409,19.80,20241114,1.28,N,239340,100,26 억,,316673,N,N,0,N,00,N
20250218,141023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1673,19,2,1.15,46118250,27898,31.90,1640,1675,1630,2150,1158,1654,1653.10,1.17,0,7091,1724,1688,1654,1618,1584,1707,1637,27,496,100,990,1,1,26979634,451,-6.22,1.79,12,0.10,-269.00,936.00,3295,20240306,-49.23,1409,20241114,18.74,1900,-11.95,20250107,1544,8.35,20250203,3295,-49.23,20240306,1409,18.74,20241114,1.28,N,239340,100,26 억,,316673,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 161023 57 100.00 KOSDAQ IT 서비스 N N N N N 1645 -51 5 -3.01 169263300 102308 153.59 1715 1720 1603 2200 1188 1696 1654.45 1.27 0 -1128 1741 1718 1674 1651 1607 1730 1663 27 504 100 1010 1 1 26979634 444 -6.12 1.76 12 0.38 -269.00 936.00 3295 20240306 -50.08 1409 20241114 16.75 1900 -13.42 20250107 1544 6.54 20250203 3295 -50.08 20240306 1409 16.75 20241114 1.28 N 239340 100 26 억 342273 N N 0 N 00 N
3 20250219 151026 57 100.00 KOSDAQ IT 서비스 N N N N N 1650 -46 5 -2.71 166641643 100714 151.19 1715 1720 1603 2200 1188 1696 1654.60 1.27 0 -758 1741 1718 1674 1651 1607 1730 1663 27 504 100 1010 1 1 26979634 445 -6.13 1.76 12 0.37 -269.00 936.00 3295 20240306 -49.92 1409 20241114 17.10 1900 -13.16 20250107 1544 6.87 20250203 3295 -49.92 20240306 1409 17.10 20241114 1.28 N 239340 100 26 억 342273 N N 0 N 00 N
4 20250219 141022 57 100.00 KOSDAQ IT 서비스 N N N N N 1658 -38 5 -2.24 147615589 89150 133.83 1715 1720 1603 2200 1188 1696 1655.81 1.27 0 63 1741 1718 1674 1651 1607 1730 1663 27 504 100 1010 1 1 26979634 447 -6.16 1.77 12 0.33 -269.00 936.00 3295 20240306 -49.68 1409 20241114 17.67 1900 -12.74 20250107 1544 7.38 20250203 3295 -49.68 20240306 1409 17.67 20241114 1.28 N 239340 100 26 억 342273 N N 0 N 00 N
5 20250219 131023 57 100.00 KOSDAQ IT 서비스 N N N N N 1641 -55 5 -3.24 141281784 85308 128.07 1715 1720 1603 2200 1188 1696 1656.14 1.27 0 2295 1741 1718 1674 1651 1607 1730 1663 27 504 100 1010 1 1 26979634 443 -6.10 1.75 12 0.32 -269.00 936.00 3295 20240306 -50.20 1409 20241114 16.47 1900 -13.63 20250107 1544 6.28 20250203 3295 -50.20 20240306 1409 16.47 20241114 1.28 N 239340 100 26 억 342273 N N 0 N 00 N
6 20250219 121022 57 100.00 KOSDAQ IT 서비스 N N N N N 1666 -30 5 -1.77 67442739 40308 60.51 1715 1720 1661 2200 1188 1696 1673.18 1.27 0 -6927 1741 1718 1674 1651 1607 1730 1663 27 504 100 1010 1 1 26979634 449 -6.19 1.78 12 0.15 -269.00 936.00 3295 20240306 -49.44 1409 20241114 18.24 1900 -12.32 20250107 1544 7.90 20250203 3295 -49.44 20240306 1409 18.24 20241114 1.28 N 239340 100 26 억 342273 N N 0 N 00 N
7 20250219 111023 57 100.00 KOSDAQ IT 서비스 N N N N N 1671 -25 5 -1.47 65534050 39164 58.79 1715 1720 1661 2200 1188 1696 1673.32 1.27 0 -6827 1741 1718 1674 1651 1607 1730 1663 27 504 100 1010 1 1 26979634 451 -6.21 1.79 12 0.15 -269.00 936.00 3295 20240306 -49.29 1409 20241114 18.59 1900 -12.05 20250107 1544 8.23 20250203 3295 -49.29 20240306 1409 18.59 20241114 1.28 N 239340 100 26 억 342273 N N 0 N 00 N
8 20250219 101024 57 100.00 KOSDAQ IT 서비스 N N N N N 1671 -25 5 -1.47 36066736 21448 32.20 1715 1720 1662 2200 1188 1696 1681.59 1.27 0 -7693 1741 1718 1674 1651 1607 1730 1663 27 504 100 1010 1 1 26979634 451 -6.21 1.79 12 0.08 -269.00 936.00 3295 20240306 -49.29 1409 20241114 18.59 1900 -12.05 20250107 1544 8.23 20250203 3295 -49.29 20240306 1409 18.59 20241114 1.28 N 239340 100 26 억 342273 N N 0 N 00 N
9 20250219 091025 57 100.00 KOSDAQ IT 서비스 N N N N N 1680 -16 5 -0.94 17145614 10121 15.19 1715 1720 1678 2200 1188 1696 1694.06 1.27 0 -4004 1741 1718 1674 1651 1607 1730 1663 27 504 100 1010 1 1 26979634 453 -6.25 1.79 12 0.04 -269.00 936.00 3295 20240306 -49.01 1409 20241114 19.23 1900 -11.58 20250107 1544 8.81 20250203 3295 -49.01 20240306 1409 19.23 20241114 1.28 N 239340 100 26 억 342273 N N 0 N 00 N
10 20250218 161020 57 100.00 KOSDAQ IT 서비스 N N N N N 1696 42 2 2.54 111308164 66520 76.07 1640 1697 1630 2150 1158 1654 1673.30 1.17 0 25633 1724 1688 1654 1618 1584 1707 1637 27 496 100 990 1 1 26979634 458 -6.30 1.81 12 0.25 -269.00 936.00 3295 20240306 -48.53 1409 20241114 20.37 1900 -10.74 20250107 1544 9.84 20250203 3295 -48.53 20240306 1409 20.37 20241114 1.28 N 239340 100 26 억 316673 N N 0 N 00 N
11 20250218 151022 57 100.00 KOSDAQ IT 서비스 N N N N N 1688 34 2 2.06 95244615 57034 65.22 1640 1695 1630 2150 1158 1654 1669.96 1.17 0 24009 1724 1688 1654 1618 1584 1707 1637 27 496 100 990 1 1 26979634 455 -6.28 1.80 12 0.21 -269.00 936.00 3295 20240306 -48.77 1409 20241114 19.80 1900 -11.16 20250107 1544 9.33 20250203 3295 -48.77 20240306 1409 19.80 20241114 1.28 N 239340 100 26 억 316673 N N 0 N 00 N
12 20250218 141023 57 100.00 KOSDAQ IT 서비스 N N N N N 1673 19 2 1.15 46118250 27898 31.90 1640 1675 1630 2150 1158 1654 1653.10 1.17 0 7091 1724 1688 1654 1618 1584 1707 1637 27 496 100 990 1 1 26979634 451 -6.22 1.79 12 0.10 -269.00 936.00 3295 20240306 -49.23 1409 20241114 18.74 1900 -11.95 20250107 1544 8.35 20250203 3295 -49.23 20240306 1409 18.74 20241114 1.28 N 239340 100 26 억 316673 N N 0 N 00 N